Myriad Genetics Inc (NQ: MYGN )

28.55 +0.08 (+0.28%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.021 8.025 7.908 7.980 296,258 +0.00(+0.00%)
Jul 28, 2005 7.908 7.980 7.876 7.980 391,689 +0.06(+0.80%)
Jul 27, 2005 7.930 8.021 7.817 7.917 433,737 -0.04(-0.51%)
Jul 26, 2005 7.799 8.039 7.794 7.957 597,768 +0.14(+1.80%)
Jul 25, 2005 8.216 8.216 7.794 7.817 604,071 -0.36(-4.38%)
Jul 22, 2005 8.239 8.239 7.908 8.175 484,611 -0.05(-0.55%)
Jul 21, 2005 8.293 8.388 8.048 8.220 523,690 -0.01(-0.17%)
Jul 20, 2005 7.871 8.288 7.862 8.234 996,729 +0.33(+4.19%)
Jul 19, 2005 7.867 7.953 7.754 7.903 404,565 -0.00(-0.06%)
Jul 18, 2005 7.871 8.048 7.772 7.908 427,248 +0.03(+0.40%)
Jul 15, 2005 7.876 7.930 7.667 7.876 356,011 -0.03(-0.34%)
Jul 14, 2005 7.962 7.962 7.731 7.903 387,697 -0.01(-0.11%)
Jul 13, 2005 7.876 7.994 7.862 7.912 401,846 +0.04(+0.46%)
Jul 12, 2005 7.994 8.007 7.758 7.876 550,290 -0.13(-1.64%)
Jul 11, 2005 7.989 8.071 7.867 8.007 772,676 +0.03(+0.34%)
Jul 08, 2005 7.699 7.989 7.699 7.980 756,825 +0.33(+4.33%)
Jul 07, 2005 7.373 7.654 7.187 7.649 1,054,641 +0.22(+2.93%)
Jul 06, 2005 7.345 7.477 7.345 7.431 518,575 +0.10(+1.30%)
Jul 05, 2005 7.132 7.341 7.132 7.336 410,220 +0.17(+2.41%)
Jul 01, 2005 7.078 7.187 7.023 7.164 305,459 +0.07(+0.96%)
Jun 30, 2005 7.345 7.345 7.096 7.096 566,130 -0.22(-3.04%)
Jun 29, 2005 7.382 7.481 7.241 7.318 363,547 +0.00(+0.06%)
Jun 28, 2005 7.046 7.314 7.037 7.314 370,131 +0.25(+3.60%)
Jun 27, 2005 7.110 7.178 6.992 7.060 545,158 -0.09(-1.27%)
Jun 24, 2005 7.187 7.259 6.992 7.150 808,566 -0.08(-1.07%)
Jun 23, 2005 7.368 7.454 7.209 7.227 787,605 -0.19(-2.63%)
Jun 22, 2005 7.495 7.536 7.028 7.422 1,021,020 +0.01(+0.18%)
Jun 21, 2005 7.363 7.572 7.277 7.409 1,979,172 +0.23(+3.16%)
Jun 20, 2005 6.974 7.413 6.964 7.182 1,527,680 +0.15(+2.19%)
Jun 17, 2005 6.978 7.191 6.924 7.028 1,882,287 +0.07(+1.04%)
Jun 16, 2005 6.906 6.969 6.828 6.955 1,104,348 +0.06(+0.92%)
Jun 15, 2005 7.046 7.046 6.856 6.892 457,845 -0.13(-1.81%)
Jun 14, 2005 7.164 7.196 7.019 7.019 393,752 -0.17(-2.33%)
Jun 13, 2005 7.055 7.250 7.055 7.187 399,210 +0.10(+1.34%)
Jun 10, 2005 7.032 7.132 7.032 7.091 262,139 +0.10(+1.36%)
Jun 09, 2005 6.883 7.073 6.856 6.996 534,387 +0.10(+1.51%)
Jun 08, 2005 6.924 6.974 6.860 6.892 592,468 -0.05(-0.72%)
Jun 07, 2005 7.096 7.241 6.919 6.942 523,099 -0.14(-1.95%)
Jun 06, 2005 7.155 7.191 6.982 7.080 631,741 -0.07(-0.92%)
Jun 03, 2005 7.395 7.445 7.123 7.146 440,431 -0.26(-3.49%)
Jun 02, 2005 7.354 7.486 7.286 7.404 411,978 +0.03(+0.43%)
Jun 01, 2005 7.459 7.518 7.291 7.373 604,918 -0.09(-1.22%)
May 31, 2005 7.626 7.649 7.404 7.463 644,864 -0.18(-2.31%)
May 27, 2005 7.617 7.740 7.617 7.640 192,733 -0.02(-0.30%)
May 26, 2005 7.590 7.708 7.527 7.663 394,945 +0.11(+1.44%)
May 25, 2005 7.704 7.731 7.554 7.554 982,316 -0.18(-2.34%)
May 24, 2005 7.713 7.862 7.699 7.735 453,006 -0.01(-0.12%)
May 23, 2005 7.876 7.876 7.599 7.744 911,141 -0.11(-1.44%)
May 20, 2005 7.953 7.953 7.758 7.858 639,584 -0.08(-0.97%)
May 19, 2005 7.871 8.016 7.817 7.935 475,019 +0.01(+0.11%)
May 18, 2005 7.835 7.966 7.758 7.926 845,362 +0.08(+1.04%)
May 17, 2005 7.944 7.989 7.731 7.844 868,562 -0.16(-1.98%)
May 16, 2005 8.057 8.071 7.957 8.003 713,624 -0.07(-0.90%)
May 13, 2005 8.198 8.615 8.025 8.075 2,134,903 -0.16(-1.98%)
May 12, 2005 8.279 8.361 8.148 8.239 1,137,600 -0.04(-0.49%)
May 11, 2005 8.293 8.334 8.025 8.279 1,142,144 -0.03(-0.33%)
May 10, 2005 8.107 8.397 8.030 8.307 1,440,815 +0.17(+2.06%)
May 09, 2005 8.048 8.139 7.912 8.139 1,022,758 +0.15(+1.82%)
May 06, 2005 7.572 8.125 7.567 7.994 2,584,278 +0.43(+5.63%)
May 05, 2005 7.309 7.572 7.246 7.567 2,591,022 +0.34(+4.64%)
May 04, 2005 7.137 7.363 6.924 7.232 2,359,400 +0.08(+1.08%)
May 03, 2005 7.268 7.386 7.132 7.155 2,507,123 -0.17(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.